Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 6,700.00 | 6,750.00 | 6,640.00 | 6,680.00 | 6,680.00 | 1,857 |
06 Feb 2023 | 6,950.00 | 6,950.00 | 6,740.00 | 6,950.00 | 6,950.00 | 1,319 |
03 Feb 2023 | 6,900.00 | 7,000.00 | 6,820.00 | 6,950.00 | 6,950.00 | 2,138 |
02 Feb 2023 | 7,000.00 | 7,140.00 | 6,940.00 | 6,950.00 | 6,950.00 | 1,716 |
01 Feb 2023 | 6,780.00 | 6,970.00 | 6,770.00 | 6,970.00 | 6,970.00 | 1,388 |
31 Jan 2023 | 6,900.00 | 6,910.00 | 6,720.00 | 6,810.00 | 6,810.00 | 1,380 |
30 Jan 2023 | 6,990.00 | 7,010.00 | 6,880.00 | 6,880.00 | 6,880.00 | 5,483 |
27 Jan 2023 | 6,890.00 | 7,070.00 | 6,820.00 | 7,050.00 | 7,050.00 | 21,685 |
26 Jan 2023 | 6,850.00 | 6,940.00 | 6,780.00 | 6,950.00 | 6,950.00 | 1,256 |
25 Jan 2023 | 6,900.00 | 6,970.00 | 6,850.00 | 6,870.00 | 6,870.00 | 2,828 |
20 Jan 2023 | 6,860.00 | 6,920.00 | 6,820.00 | 6,840.00 | 6,840.00 | 487,784 |
19 Jan 2023 | 6,810.00 | 6,910.00 | 6,760.00 | 6,910.00 | 6,910.00 | 579,544 |
18 Jan 2023 | 6,850.00 | 6,900.00 | 6,770.00 | 6,880.00 | 6,880.00 | 688,791 |
17 Jan 2023 | 6,920.00 | 6,970.00 | 6,810.00 | 6,810.00 | 6,810.00 | 880,725 |
16 Jan 2023 | 6,900.00 | 6,940.00 | 6,830.00 | 6,920.00 | 6,920.00 | 679,063 |
13 Jan 2023 | 6,750.00 | 6,930.00 | 6,720.00 | 6,900.00 | 6,900.00 | 1,162,622 |
12 Jan 2023 | 6,640.00 | 6,750.00 | 6,640.00 | 6,710.00 | 6,710.00 | 1,088,912 |
11 Jan 2023 | 6,670.00 | 6,700.00 | 6,610.00 | 6,630.00 | 6,630.00 | 598,004 |
10 Jan 2023 | 6,650.00 | 6,700.00 | 6,590.00 | 6,650.00 | 6,650.00 | 726,599 |
09 Jan 2023 | 6,550.00 | 6,680.00 | 6,540.00 | 6,650.00 | 6,650.00 | 711,951 |
06 Jan 2023 | 6,410.00 | 6,590.00 | 6,410.00 | 6,580.00 | 6,580.00 | 854,518 |
05 Jan 2023 | 6,140.00 | 6,520.00 | 6,140.00 | 6,470.00 | 6,470.00 | 1,620,409 |
04 Jan 2023 | 6,000.00 | 6,190.00 | 5,960.00 | 6,190.00 | 6,190.00 | 513,432 |
03 Jan 2023 | 5,960.00 | 6,090.00 | 5,870.00 | 6,030.00 | 6,030.00 | 802,520 |
02 Jan 2023 | 6,170.00 | 6,170.00 | 5,940.00 | 5,980.00 | 5,980.00 | 533,005 |
29 Dec 2022 | 6,360.00 | 6,380.00 | 6,080.00 | 6,080.00 | 6,080.00 | 877,295 |
28 Dec 2022 | 6,420.00 | 6,430.00 | 6,340.00 | 6,360.00 | 6,360.00 | 1,208,291 |
27 Dec 2022 | 6,620.00 | 6,630.00 | 6,520.00 | 6,570.00 | 6,570.00 | 1,067,871 |
26 Dec 2022 | 6,540.00 | 6,600.00 | 6,490.00 | 6,580.00 | 6,580.00 | 616,796 |
23 Dec 2022 | 6,510.00 | 6,550.00 | 6,460.00 | 6,520.00 | 6,520.00 | 516,574 |
22 Dec 2022 | 6,450.00 | 6,540.00 | 6,440.00 | 6,540.00 | 6,540.00 | 556,638 |
21 Dec 2022 | 6,540.00 | 6,540.00 | 6,370.00 | 6,440.00 | 6,440.00 | 524,395 |
20 Dec 2022 | 6,420.00 | 6,530.00 | 6,420.00 | 6,470.00 | 6,470.00 | 932,997 |
19 Dec 2022 | 6,350.00 | 6,470.00 | 6,350.00 | 6,420.00 | 6,420.00 | 338,572 |
16 Dec 2022 | 6,410.00 | 6,450.00 | 6,370.00 | 6,410.00 | 6,410.00 | 908,653 |
15 Dec 2022 | 6,560.00 | 6,560.00 | 6,450.00 | 6,450.00 | 6,450.00 | 314,152 |
14 Dec 2022 | 6,520.00 | 6,570.00 | 6,490.00 | 6,560.00 | 6,560.00 | 487,869 |
13 Dec 2022 | 6,520.00 | 6,520.00 | 6,420.00 | 6,470.00 | 6,470.00 | 395,605 |
12 Dec 2022 | 6,420.00 | 6,510.00 | 6,400.00 | 6,440.00 | 6,440.00 | 300,258 |
09 Dec 2022 | 6,380.00 | 6,480.00 | 6,320.00 | 6,460.00 | 6,460.00 | 635,504 |
08 Dec 2022 | 6,390.00 | 6,400.00 | 6,300.00 | 6,330.00 | 6,330.00 | 1,893,799 |
07 Dec 2022 | 6,360.00 | 6,410.00 | 6,310.00 | 6,340.00 | 6,340.00 | 734,555 |
06 Dec 2022 | 6,480.00 | 6,500.00 | 6,380.00 | 6,380.00 | 6,380.00 | 628,016 |
05 Dec 2022 | 6,560.00 | 6,590.00 | 6,480.00 | 6,510.00 | 6,510.00 | 467,461 |
02 Dec 2022 | 6,760.00 | 6,760.00 | 6,510.00 | 6,510.00 | 6,510.00 | 890,818 |
01 Dec 2022 | 6,740.00 | 6,790.00 | 6,710.00 | 6,780.00 | 6,780.00 | 665,009 |
30 Nov 2022 | 6,580.00 | 6,700.00 | 6,530.00 | 6,650.00 | 6,650.00 | 1,027,728 |
29 Nov 2022 | 6,500.00 | 6,640.00 | 6,430.00 | 6,630.00 | 6,630.00 | 489,840 |
28 Nov 2022 | 6,540.00 | 6,550.00 | 6,410.00 | 6,470.00 | 6,470.00 | 709,348 |
25 Nov 2022 | 6,640.00 | 6,680.00 | 6,540.00 | 6,590.00 | 6,590.00 | 424,695 |
24 Nov 2022 | 6,460.00 | 6,690.00 | 6,450.00 | 6,620.00 | 6,620.00 | 868,826 |
23 Nov 2022 | 6,420.00 | 6,450.00 | 6,360.00 | 6,420.00 | 6,420.00 | 703,115 |
22 Nov 2022 | 6,450.00 | 6,510.00 | 6,360.00 | 6,410.00 | 6,410.00 | 678,899 |
21 Nov 2022 | 6,540.00 | 6,580.00 | 6,430.00 | 6,460.00 | 6,460.00 | 563,172 |
18 Nov 2022 | 6,570.00 | 6,640.00 | 6,490.00 | 6,530.00 | 6,530.00 | 720,027 |
17 Nov 2022 | 6,820.00 | 6,840.00 | 6,570.00 | 6,570.00 | 6,570.00 | 720,889 |
16 Nov 2022 | 6,860.00 | 6,870.00 | 6,650.00 | 6,810.00 | 6,810.00 | 1,116,503 |
15 Nov 2022 | 6,850.00 | 6,860.00 | 6,740.00 | 6,810.00 | 6,810.00 | 545,340 |
14 Nov 2022 | 6,800.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,800.00 | 720,826 |
11 Nov 2022 | 6,770.00 | 6,840.00 | 6,710.00 | 6,810.00 | 6,810.00 | 1,213,465 |
10 Nov 2022 | 6,610.00 | 6,710.00 | 6,580.00 | 6,580.00 | 6,580.00 | 880,946 |
09 Nov 2022 | 6,550.00 | 6,660.00 | 6,510.00 | 6,640.00 | 6,640.00 | 791,763 |
08 Nov 2022 | 6,500.00 | 6,530.00 | 6,430.00 | 6,510.00 | 6,510.00 | 579,009 |
07 Nov 2022 | 6,420.00 | 6,500.00 | 6,350.00 | 6,470.00 | 6,470.00 | 564,539 |
04 Nov 2022 | 6,240.00 | 6,420.00 | 6,200.00 | 6,420.00 | 6,420.00 | 595,691 |
03 Nov 2022 | 6,320.00 | 6,350.00 | 6,180.00 | 6,230.00 | 6,230.00 | 796,840 |
02 Nov 2022 | 6,350.00 | 6,420.00 | 6,320.00 | 6,400.00 | 6,400.00 | 546,783 |
01 Nov 2022 | 6,350.00 | 6,450.00 | 6,330.00 | 6,450.00 | 6,450.00 | 386,683 |
31 Oct 2022 | 6,450.00 | 6,470.00 | 6,310.00 | 6,350.00 | 6,350.00 | 483,016 |
28 Oct 2022 | 6,310.00 | 6,430.00 | 6,310.00 | 6,400.00 | 6,400.00 | 518,032 |
27 Oct 2022 | 6,180.00 | 6,360.00 | 6,150.00 | 6,360.00 | 6,360.00 | 1,021,082 |
26 Oct 2022 | 6,120.00 | 6,160.00 | 6,070.00 | 6,100.00 | 6,100.00 | 376,580 |
25 Oct 2022 | 6,210.00 | 6,230.00 | 6,090.00 | 6,120.00 | 6,120.00 | 492,654 |
24 Oct 2022 | 6,220.00 | 6,340.00 | 6,140.00 | 6,200.00 | 6,200.00 | 772,293 |
21 Oct 2022 | 6,200.00 | 6,210.00 | 6,080.00 | 6,100.00 | 6,100.00 | 792,612 |
20 Oct 2022 | 6,270.00 | 6,320.00 | 6,130.00 | 6,230.00 | 6,230.00 | 2,035,665 |
19 Oct 2022 | 6,360.00 | 6,390.00 | 6,280.00 | 6,330.00 | 6,330.00 | 576,992 |
18 Oct 2022 | 6,250.00 | 6,360.00 | 6,240.00 | 6,320.00 | 6,320.00 | 692,646 |
17 Oct 2022 | 6,160.00 | 6,200.00 | 6,060.00 | 6,190.00 | 6,190.00 | 679,273 |
14 Oct 2022 | 6,160.00 | 6,280.00 | 6,140.00 | 6,190.00 | 6,190.00 | 808,272 |
13 Oct 2022 | 6,260.00 | 6,260.00 | 6,070.00 | 6,130.00 | 6,130.00 | 1,016,779 |
12 Oct 2022 | 6,050.00 | 6,260.00 | 6,010.00 | 6,230.00 | 6,230.00 | 768,048 |
11 Oct 2022 | 6,200.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | 1,047,358 |
07 Oct 2022 | 6,070.00 | 6,230.00 | 6,060.00 | 6,200.00 | 6,200.00 | 1,151,498 |
06 Oct 2022 | 6,150.00 | 6,170.00 | 6,110.00 | 6,130.00 | 6,130.00 | 623,260 |
05 Oct 2022 | 6,140.00 | 6,170.00 | 6,060.00 | 6,110.00 | 6,110.00 | 990,439 |
04 Oct 2022 | 6,020.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | 902,948 |
30 Sept 2022 | 6,080.00 | 6,130.00 | 5,970.00 | 5,980.00 | 5,980.00 | 1,043,951 |
29 Sept 2022 | 6,110.00 | 6,300.00 | 6,070.00 | 6,090.00 | 6,090.00 | 1,188,410 |
28 Sept 2022 | 6,010.00 | 6,100.00 | 5,920.00 | 6,030.00 | 6,030.00 | 1,204,073 |
27 Sept 2022 | 6,090.00 | 6,140.00 | 6,000.00 | 6,080.00 | 6,080.00 | 975,686 |
26 Sept 2022 | 6,200.00 | 6,250.00 | 6,070.00 | 6,090.00 | 6,090.00 | 1,163,808 |
23 Sept 2022 | 6,480.00 | 6,480.00 | 6,300.00 | 6,310.00 | 6,310.00 | 782,310 |
22 Sept 2022 | 6,520.00 | 6,520.00 | 6,350.00 | 6,450.00 | 6,450.00 | 944,867 |
21 Sept 2022 | 6,610.00 | 6,660.00 | 6,540.00 | 6,620.00 | 6,620.00 | 624,453 |
20 Sept 2022 | 6,690.00 | 6,740.00 | 6,640.00 | 6,660.00 | 6,660.00 | 796,852 |
19 Sept 2022 | 6,610.00 | 6,630.00 | 6,550.00 | 6,620.00 | 6,620.00 | 586,577 |
16 Sept 2022 | 6,480.00 | 6,640.00 | 6,430.00 | 6,600.00 | 6,600.00 | 1,172,691 |
15 Sept 2022 | 6,580.00 | 6,610.00 | 6,510.00 | 6,530.00 | 6,530.00 | 529,182 |
14 Sept 2022 | 6,490.00 | 6,630.00 | 6,480.00 | 6,590.00 | 6,590.00 | 952,812 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |